KissMeData/418620/price/prices-20240401.csv

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	foreignNetBuyingQuantity	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	approachRate	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	marketWarningCode	shortOverheated
2	20240430	161320	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	16840	730	2	4.53	12048337670	685595	1300.27	16640	18300	16430	20900	11280	16110	17574.20	0.30	0	70481	16610	16360	16030	15780	15450	16485	15905	48	4790	500	11270	10	1	9647677	1625	-22.13	-17.17	12	7.11	-761.00	-981.00	39650	20240223	-57.53	15490	20240422	8.72	39650	-57.53	20240223	15490	8.72	20240422	39650	-57.53	20240223	15490	8.72	20240422	0.05	N	418620	500	48 억		28800	N	N	0	N	00	N
3	20240430	151332	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	16970	860	2	5.34	11808508930	671400	1273.35	16640	18300	16430	20900	11280	16110	17587.89	0.30	0	65368	16610	16360	16030	15780	15450	16485	15905	48	4790	500	11270	10	1	9647677	1637	-22.30	-17.30	12	6.96	-761.00	-981.00	39650	20240223	-57.20	15490	20240422	9.55	39650	-57.20	20240223	15490	9.55	20240422	39650	-57.20	20240223	15490	9.55	20240422	0.05	N	418620	500	48 억		28800	N	N	0	N	00	N
4	20240430	141339	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	17200	1090	2	6.77	11431102450	649327	1231.49	16640	18300	16430	20900	11280	16110	17604.54	0.30	0	63343	16610	16360	16030	15780	15450	16485	15905	48	4790	500	11270	10	1	9647677	1659	-22.60	-17.53	12	6.73	-761.00	-981.00	39650	20240223	-56.62	15490	20240422	11.04	39650	-56.62	20240223	15490	11.04	20240422	39650	-56.62	20240223	15490	11.04	20240422	0.05	N	418620	500	48 억		28800	N	N	0	N	00	N
5	20240430	131335	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	17270	1160	2	7.20	11046919160	627017	1189.18	16640	18300	16430	20900	11280	16110	17618.21	0.30	0	65256	16610	16360	16030	15780	15450	16485	15905	48	4790	500	11270	10	1	9647677	1666	-22.69	-17.60	12	6.50	-761.00	-981.00	39650	20240223	-56.44	15490	20240422	11.49	39650	-56.44	20240223	15490	11.49	20240422	39650	-56.44	20240223	15490	11.49	20240422	0.05	N	418620	500	48 억		28800	N	N	0	N	00	N
6	20240430	121330	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	17780	1670	2	10.37	10217583750	579631	1099.31	16640	18300	16430	20900	11280	16110	17627.74	0.30	0	64655	16610	16360	16030	15780	15450	16485	15905	48	4790	500	11270	10	1	9647677	1715	-23.36	-18.12	12	6.01	-761.00	-981.00	39650	20240223	-55.16	15490	20240422	14.78	39650	-55.16	20240223	15490	14.78	20240422	39650	-55.16	20240223	15490	14.78	20240422	0.05	N	418620	500	48 억		28800	N	N	0	N	00	N
7	20240430	111325	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	17660	1550	2	9.62	9172421320	520654	987.45	16640	18300	16430	20900	11280	16110	17617.11	0.30	0	55468	16610	16360	16030	15780	15450	16485	15905	48	4790	500	11270	10	1	9647677	1704	-23.21	-18.00	12	5.40	-761.00	-981.00	39650	20240223	-55.46	15490	20240422	14.01	39650	-55.46	20240223	15490	14.01	20240422	39650	-55.46	20240223	15490	14.01	20240422	0.05	N	418620	500	48 억		28800	N	N	0	N	00	N
8	20240430	101326	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	17550	1440	2	8.94	5744776510	329276	624.49	16640	17960	16430	20900	11280	16110	17446.69	0.30	0	45513	16610	16360	16030	15780	15450	16485	15905	48	4790	500	11270	10	1	9647677	1693	-23.06	-17.89	12	3.41	-761.00	-981.00	39650	20240223	-55.74	15490	20240422	13.30	39650	-55.74	20240223	15490	13.30	20240422	39650	-55.74	20240223	15490	13.30	20240422	0.05	N	418620	500	48 억		28800	N	N	0	N	00	N
9	20240430	091337	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	17210	1100	2	6.83	2107099210	122698	232.70	16640	17630	16430	20900	11280	16110	17173.05	0.30	0	18871	16610	16360	16030	15780	15450	16485	15905	48	4790	500	11270	10	1	9647677	1660	-22.61	-17.54	12	1.27	-761.00	-981.00	39650	20240223	-56.60	15490	20240422	11.10	39650	-56.60	20240223	15490	11.10	20240422	39650	-56.60	20240223	15490	11.10	20240422	0.05	N	418620	500	48 억		28800	N	N	0	N	00	N
10	20240429	161316	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	16110	360	2	2.29	832198580	51880	78.36	15710	16280	15700	20450	11030	15750	16040.81	0.06	0	22903	16636	16192	15956	15512	15276	16075	15395	48	4700	500	11020	10	1	9647677	1554	-21.17	-16.42	12	0.54	-761.00	-981.00	39650	20240223	-59.37	15490	20240422	4.00	39650	-59.37	20240223	15490	4.00	20240422	39650	-59.37	20240223	15490	4.00	20240422	0.05	N	418620	500	48 억		5364	N	N	0	N	00	N
11	20240429	151326	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	16140	390	2	2.48	786734760	49060	74.10	15710	16280	15700	20450	11030	15750	16036.18	0.06	0	21187	16636	16192	15956	15512	15276	16075	15395	48	4700	500	11020	10	1	9647677	1557	-21.21	-16.45	12	0.51	-761.00	-981.00	39650	20240223	-59.29	15490	20240422	4.20	39650	-59.29	20240223	15490	4.20	20240422	39650	-59.29	20240223	15490	4.20	20240422	0.05	N	418620	500	48 억		5364	N	N	0	N	00	N
12	20240429	141236	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	16100	350	2	2.22	652576170	40769	61.58	15710	16230	15700	20450	11030	15750	16006.68	0.06	0	16003	16636	16192	15956	15512	15276	16075	15395	48	4700	500	11020	10	1	9647677	1553	-21.16	-16.41	12	0.42	-761.00	-981.00	39650	20240223	-59.39	15490	20240422	3.94	39650	-59.39	20240223	15490	3.94	20240422	39650	-59.39	20240223	15490	3.94	20240422	0.05	N	418620	500	48 억		5364	N	N	0	N	00	N
13	20240429	131325	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	16020	270	2	1.71	596442940	37271	56.29	15710	16230	15700	20450	11030	15750	16002.87	0.06	0	14648	16636	16192	15956	15512	15276	16075	15395	48	4700	500	11020	10	1	9647677	1546	-21.05	-16.33	12	0.39	-761.00	-981.00	39650	20240223	-59.60	15490	20240422	3.42	39650	-59.60	20240223	15490	3.42	20240422	39650	-59.60	20240223	15490	3.42	20240422	0.05	N	418620	500	48 억		5364	N	N	0	N	00	N
14	20240429	121324	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	16010	260	2	1.65	509617480	31855	48.11	15710	16230	15700	20450	11030	15750	15998.04	0.06	0	12034	16636	16192	15956	15512	15276	16075	15395	48	4700	500	11020	10	1	9647677	1545	-21.04	-16.32	12	0.33	-761.00	-981.00	39650	20240223	-59.62	15490	20240422	3.36	39650	-59.62	20240223	15490	3.36	20240422	39650	-59.62	20240223	15490	3.36	20240422	0.05	N	418620	500	48 억		5364	N	N	0	N	00	N
15	20240429	111253	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	16030	280	2	1.78	474808910	29685	44.84	15710	16230	15700	20450	11030	15750	15994.91	0.06	0	11456	16636	16192	15956	15512	15276	16075	15395	48	4700	500	11020	10	1	9647677	1547	-21.06	-16.34	12	0.31	-761.00	-981.00	39650	20240223	-59.57	15490	20240422	3.49	39650	-59.57	20240223	15490	3.49	20240422	39650	-59.57	20240223	15490	3.49	20240422	0.05	N	418620	500	48 억		5364	N	N	0	N	00	N
16	20240429	101323	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	16230	480	2	3.05	387971510	24282	36.67	15710	16230	15700	20450	11030	15750	15977.74	0.06	0	12437	16636	16192	15956	15512	15276	16075	15395	48	4700	500	11020	10	1	9647677	1566	-21.33	-16.54	12	0.25	-761.00	-981.00	39650	20240223	-59.07	15490	20240422	4.78	39650	-59.07	20240223	15490	4.78	20240422	39650	-59.07	20240223	15490	4.78	20240422	0.05	N	418620	500	48 억		5364	N	N	0	N	00	N
17	20240429	091325	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	15980	230	2	1.46	142071280	8979	13.56	15710	16000	15700	20450	11030	15750	15822.62	0.06	0	4084	16636	16192	15956	15512	15276	16075	15395	48	4700	500	11020	10	1	9647677	1542	-21.00	-16.29	12	0.09	-761.00	-981.00	39650	20240223	-59.70	15490	20240422	3.16	39650	-59.70	20240223	15490	3.16	20240422	39650	-59.70	20240223	15490	3.16	20240422	0.05	N	418620	500	48 억		5364	N	N	0	N	00	N
18	20240426	161318	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	15750	-200	5	-1.25	1052128720	65630	75.20	16080	16400	15720	20700	11170	15950	16031.41	0.06	0	242	16456	16202	16076	15822	15696	16140	15760	48	4750	500	11160	10	1	9647677	1520	-20.70	-16.06	12	0.68	-761.00	-981.00	39650	20240223	-60.28	15490	20240422	1.68	39650	-60.28	20240223	15490	1.68	20240422	39650	-60.28	20240223	15490	1.68	20240422	0.05	N	418620	500	48 억		5379	N	N	0	N	00	N
19	20240426	151320	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	15730	-220	5	-1.38	1019869280	63583	72.85	16080	16400	15720	20700	11170	15950	16039.97	0.06	0	1138	16456	16202	16076	15822	15696	16140	15760	48	4750	500	11160	10	1	9647677	1518	-20.67	-16.03	12	0.66	-761.00	-981.00	39650	20240223	-60.33	15490	20240422	1.55	39650	-60.33	20240223	15490	1.55	20240422	39650	-60.33	20240223	15490	1.55	20240422	0.05	N	418620	500	48 억		5379	N	N	0	N	00	N
20	20240426	141318	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	15800	-150	5	-0.94	882885150	54898	62.90	16080	16400	15720	20700	11170	15950	16082.28	0.06	0	439	16456	16202	16076	15822	15696	16140	15760	48	4750	500	11160	10	1	9647677	1524	-20.76	-16.11	12	0.57	-761.00	-981.00	39650	20240223	-60.15	15490	20240422	2.00	39650	-60.15	20240223	15490	2.00	20240422	39650	-60.15	20240223	15490	2.00	20240422	0.05	N	418620	500	48 억		5379	N	N	0	N	00	N
21	20240426	131319	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	16000	50	2	0.31	648773300	40074	45.92	16080	16400	15940	20700	11170	15950	16189.38	0.06	0	2421	16456	16202	16076	15822	15696	16140	15760	48	4750	500	11160	10	1	9647677	1544	-21.02	-16.31	12	0.42	-761.00	-981.00	39650	20240223	-59.65	15490	20240422	3.29	39650	-59.65	20240223	15490	3.29	20240422	39650	-59.65	20240223	15490	3.29	20240422	0.05	N	418620	500	48 억		5379	N	N	0	N	00	N
22	20240426	121317	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	16030	80	2	0.50	554188670	34165	39.15	16080	16400	15950	20700	11170	15950	16220.95	0.06	0	4590	16456	16202	16076	15822	15696	16140	15760	48	4750	500	11160	10	1	9647677	1547	-21.06	-16.34	12	0.35	-761.00	-981.00	39650	20240223	-59.57	15490	20240422	3.49	39650	-59.57	20240223	15490	3.49	20240422	39650	-59.57	20240223	15490	3.49	20240422	0.05	N	418620	500	48 억		5379	N	N	0	N	00	N
23	20240426	111311	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	16050	100	2	0.63	512988910	31598	36.20	16080	16400	15950	20700	11170	15950	16234.85	0.06	0	4669	16456	16202	16076	15822	15696	16140	15760	48	4750	500	11160	10	1	9647677	1548	-21.09	-16.36	12	0.33	-761.00	-981.00	39650	20240223	-59.52	15490	20240422	3.62	39650	-59.52	20240223	15490	3.62	20240422	39650	-59.52	20240223	15490	3.62	20240422	0.05	N	418620	500	48 억		5379	N	N	0	N	00	N
24	20240426	101316	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	16310	360	2	2.26	337127840	20712	23.73	16080	16400	16050	20700	11170	15950	16276.93	0.06	0	8356	16456	16202	16076	15822	15696	16140	15760	48	4750	500	11160	10	1	9647677	1574	-21.43	-16.63	12	0.21	-761.00	-981.00	39650	20240223	-58.87	15490	20240422	5.29	39650	-58.87	20240223	15490	5.29	20240422	39650	-58.87	20240223	15490	5.29	20240422	0.05	N	418620	500	48 억		5379	N	N	0	N	00	N
25	20240426	091320	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	16250	300	2	1.88	153381670	9441	10.82	16080	16300	16050	20700	11170	15950	16246.34	0.06	0	3884	16456	16202	16076	15822	15696	16140	15760	48	4750	500	11160	10	1	9647677	1568	-21.35	-16.56	12	0.10	-761.00	-981.00	39650	20240223	-59.02	15490	20240422	4.91	39650	-59.02	20240223	15490	4.91	20240422	39650	-59.02	20240223	15490	4.91	20240422	0.05	N	418620	500	48 억		5379	N	N	0	N	00	N
26	20240425	161310	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	15950	-510	5	-3.10	1397616820	86873	122.42	16330	16330	15950	21350	11530	16460	16087.74	0.22	0	-15511	16833	16646	16473	16286	16113	16740	16380	48	4890	500	11520	10	1	9647677	1539	-20.96	-16.26	12	0.90	-761.00	-981.00	39650	20240223	-59.77	15490	20240422	2.97	39650	-59.77	20240223	15490	2.97	20240422	39650	-59.77	20240223	15490	2.97	20240422	0.05	N	418620	500	48 억		20890	N	N	0	N	00	N
27	20240425	151316	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	15980	-480	5	-2.92	1338483980	83168	117.20	16330	16330	15950	21350	11530	16460	16093.17	0.22	0	-14556	16833	16646	16473	16286	16113	16740	16380	48	4890	500	11520	10	1	9647677	1542	-21.00	-16.29	12	0.86	-761.00	-981.00	39650	20240223	-59.70	15490	20240422	3.16	39650	-59.70	20240223	15490	3.16	20240422	39650	-59.70	20240223	15490	3.16	20240422	0.05	N	418620	500	48 억		20890	N	N	0	N	00	N
28	20240425	141312	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	16090	-370	5	-2.25	1128454300	70051	98.71	16330	16330	15950	21350	11530	16460	16108.39	0.22	0	-10508	16833	16646	16473	16286	16113	16740	16380	48	4890	500	11520	10	1	9647677	1552	-21.14	-16.40	12	0.73	-761.00	-981.00	39650	20240223	-59.42	15490	20240422	3.87	39650	-59.42	20240223	15490	3.87	20240422	39650	-59.42	20240223	15490	3.87	20240422	0.05	N	418620	500	48 억		20890	N	N	0	N	00	N
29	20240425	131312	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	16050	-410	5	-2.49	866068580	53677	75.64	16330	16330	16020	21350	11530	16460	16134.03	0.22	0	-4219	16833	16646	16473	16286	16113	16740	16380	48	4890	500	11520	10	1	9647677	1548	-21.09	-16.36	12	0.56	-761.00	-981.00	39650	20240223	-59.52	15490	20240422	3.62	39650	-59.52	20240223	15490	3.62	20240422	39650	-59.52	20240223	15490	3.62	20240422	0.05	N	418620	500	48 억		20890	N	N	0	N	00	N
30	20240425	121308	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	16120	-340	5	-2.07	799380160	49530	69.80	16330	16330	16020	21350	11530	16460	16138.48	0.22	0	-2656	16833	16646	16473	16286	16113	16740	16380	48	4890	500	11520	10	1	9647677	1555	-21.18	-16.43	12	0.51	-761.00	-981.00	39650	20240223	-59.34	15490	20240422	4.07	39650	-59.34	20240223	15490	4.07	20240422	39650	-59.34	20240223	15490	4.07	20240422	0.05	N	418620	500	48 억		20890	N	N	0	N	00	N
31	20240425	111310	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	16100	-360	5	-2.19	749044620	46406	65.39	16330	16330	16020	21350	11530	16460	16140.23	0.22	0	-1495	16833	16646	16473	16286	16113	16740	16380	48	4890	500	11520	10	1	9647677	1553	-21.16	-16.41	12	0.48	-761.00	-981.00	39650	20240223	-59.39	15490	20240422	3.94	39650	-59.39	20240223	15490	3.94	20240422	39650	-59.39	20240223	15490	3.94	20240422	0.05	N	418620	500	48 억		20890	N	N	0	N	00	N
32	20240425	101310	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	16160	-300	5	-1.82	489875700	30296	42.69	16330	16330	16080	21350	11530	16460	16168.41	0.22	0	916	16833	16646	16473	16286	16113	16740	16380	48	4890	500	11520	10	1	9647677	1559	-21.24	-16.47	12	0.31	-761.00	-981.00	39650	20240223	-59.24	15490	20240422	4.33	39650	-59.24	20240223	15490	4.33	20240422	39650	-59.24	20240223	15490	4.33	20240422	0.05	N	418620	500	48 억		20890	N	N	0	N	00	N
33	20240425	091315	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	16210	-250	5	-1.52	99085510	6110	8.61	16330	16330	16100	21350	11530	16460	16211.70	0.22	0	-916	16833	16646	16473	16286	16113	16740	16380	48	4890	500	11520	10	1	9647677	1564	-21.30	-16.52	12	0.06	-761.00	-981.00	39650	20240223	-59.12	15490	20240422	4.65	39650	-59.12	20240223	15490	4.65	20240422	39650	-59.12	20240223	15490	4.65	20240422	0.05	N	418620	500	48 억		20890	N	N	0	N	00	N
34	20240424	161251	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	16460	230	2	1.42	1132367040	68721	59.49	16300	16660	16300	21050	11370	16230	16477.86	0.01	0	20196	17590	16910	16470	15790	15350	16690	15570	48	4820	500	11360	10	1	9647677	1588	-21.63	-16.78	12	0.71	-761.00	-981.00	39650	20240223	-58.49	15490	20240422	6.26	39650	-58.49	20240223	15490	6.26	20240422	39650	-58.49	20240223	15490	6.26	20240422	0.01	N	418620	500	48 억		694	N	N	0	N	00	N
35	20240424	151308	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	16440	210	2	1.29	1077873640	65404	56.62	16300	16660	16300	21050	11370	16230	16480.24	0.01	0	19654	17590	16910	16470	15790	15350	16690	15570	48	4820	500	11360	10	1	9647677	1586	-21.60	-16.76	12	0.68	-761.00	-981.00	39650	20240223	-58.54	15490	20240422	6.13	39650	-58.54	20240223	15490	6.13	20240422	39650	-58.54	20240223	15490	6.13	20240422	0.01	N	418620	500	48 억		694	N	N	0	N	00	N
36	20240424	141309	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	16450	220	2	1.36	844726860	51238	44.36	16300	16660	16300	21050	11370	16230	16486.34	0.01	0	16866	17590	16910	16470	15790	15350	16690	15570	48	4820	500	11360	10	1	9647677	1587	-21.62	-16.77	12	0.53	-761.00	-981.00	39650	20240223	-58.51	15490	20240422	6.20	39650	-58.51	20240223	15490	6.20	20240422	39650	-58.51	20240223	15490	6.20	20240422	0.01	N	418620	500	48 억		694	N	N	0	N	00	N
37	20240424	131311	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	16430	200	2	1.23	768825180	46631	40.37	16300	16660	16300	21050	11370	16230	16487.43	0.01	0	15489	17590	16910	16470	15790	15350	16690	15570	48	4820	500	11360	10	1	9647677	1585	-21.59	-16.75	12	0.48	-761.00	-981.00	39650	20240223	-58.56	15490	20240422	6.07	39650	-58.56	20240223	15490	6.07	20240422	39650	-58.56	20240223	15490	6.07	20240422	0.01	N	418620	500	48 억		694	N	N	0	N	00	N
38	20240424	121306	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	16530	300	2	1.85	668809520	40558	35.11	16300	16660	16300	21050	11370	16230	16490.20	0.01	0	14580	17590	16910	16470	15790	15350	16690	15570	48	4820	500	11360	10	1	9647677	1595	-21.72	-16.85	12	0.42	-761.00	-981.00	39650	20240223	-58.31	15490	20240422	6.71	39650	-58.31	20240223	15490	6.71	20240422	39650	-58.31	20240223	15490	6.71	20240422	0.01	N	418620	500	48 억		694	N	N	0	N	00	N
39	20240424	111304	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	16530	300	2	1.85	594360740	36038	31.20	16300	16660	16300	21050	11370	16230	16492.61	0.01	0	12589	17590	16910	16470	15790	15350	16690	15570	48	4820	500	11360	10	1	9647677	1595	-21.72	-16.85	12	0.37	-761.00	-981.00	39650	20240223	-58.31	15490	20240422	6.71	39650	-58.31	20240223	15490	6.71	20240422	39650	-58.31	20240223	15490	6.71	20240422	0.01	N	418620	500	48 억		694	N	N	0	N	00	N
40	20240424	101301	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	16520	290	2	1.79	393758640	23875	20.67	16300	16660	16300	21050	11370	16230	16492.51	0.01	0	8246	17590	16910	16470	15790	15350	16690	15570	48	4820	500	11360	10	1	9647677	1594	-21.71	-16.84	12	0.25	-761.00	-981.00	39650	20240223	-58.34	15490	20240422	6.65	39650	-58.34	20240223	15490	6.65	20240422	39650	-58.34	20240223	15490	6.65	20240422	0.01	N	418620	500	48 억		694	N	N	0	N	00	N
41	20240424	091306	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	16580	350	2	2.16	194273820	11816	10.23	16300	16600	16300	21050	11370	16230	16441.59	0.01	0	4285	17590	16910	16470	15790	15350	16690	15570	48	4820	500	11360	10	1	9647677	1600	-21.79	-16.90	12	0.12	-761.00	-981.00	39650	20240223	-58.18	15490	20240422	7.04	39650	-58.18	20240223	15490	7.04	20240422	39650	-58.18	20240223	15490	7.04	20240422	0.01	N	418620	500	48 억		694	N	N	0	N	00	N
42	20240423	161229	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	16230	-600	5	-3.57	1882238920	114161	19.29	16770	17150	16030	21850	11790	16830	16485.31	0.08	0	-6645	19403	18116	16803	15516	14203	18760	16160	48	5020	500	11780	10	1	9647677	1566	-21.33	-16.54	12	1.18	-761.00	-981.00	39650	20240223	-59.07	15490	20240422	4.78	39650	-59.07	20240223	15490	4.78	20240422	39650	-59.07	20240223	15490	4.78	20240422	0.00	N	418620	500	48 억		7259	N	N	0	N	00	N
43	20240423	151301	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	16250	-580	5	-3.45	1742681490	105570	17.83	16770	17150	16030	21850	11790	16830	16504.77	0.08	0	-7163	19403	18116	16803	15516	14203	18760	16160	48	5020	500	11780	10	1	9647677	1568	-21.35	-16.56	12	1.09	-761.00	-981.00	39650	20240223	-59.02	15490	20240422	4.91	39650	-59.02	20240223	15490	4.91	20240422	39650	-59.02	20240223	15490	4.91	20240422	0.00	N	418620	500	48 억		7259	N	N	0	N	00	N
44	20240423	141259	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	16320	-510	5	-3.03	1626924110	98451	16.63	16770	17150	16030	21850	11790	16830	16522.60	0.08	0	-7809	19403	18116	16803	15516	14203	18760	16160	48	5020	500	11780	10	1	9647677	1575	-21.45	-16.64	12	1.02	-761.00	-981.00	39650	20240223	-58.84	15490	20240422	5.36	39650	-58.84	20240223	15490	5.36	20240422	39650	-58.84	20240223	15490	5.36	20240422	0.00	N	418620	500	48 억		7259	N	N	0	N	00	N
45	20240423	131258	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	16380	-450	5	-2.67	1444798010	87279	14.74	16770	17150	16030	21850	11790	16830	16551.11	0.08	0	-9138	19403	18116	16803	15516	14203	18760	16160	48	5020	500	11780	10	1	9647677	1580	-21.52	-16.70	12	0.90	-761.00	-981.00	39650	20240223	-58.69	15490	20240422	5.75	39650	-58.69	20240223	15490	5.75	20240422	39650	-58.69	20240223	15490	5.75	20240422	0.00	N	418620	500	48 억		7259	N	N	0	N	00	N
46	20240423	121256	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	16410	-420	5	-2.50	1370617580	82742	13.98	16770	17150	16030	21850	11790	16830	16562.24	0.08	0	-11223	19403	18116	16803	15516	14203	18760	16160	48	5020	500	11780	10	1	9647677	1583	-21.56	-16.73	12	0.86	-761.00	-981.00	39650	20240223	-58.61	15490	20240422	5.94	39650	-58.61	20240223	15490	5.94	20240422	39650	-58.61	20240223	15490	5.94	20240422	0.00	N	418620	500	48 억		7259	N	N	0	N	00	N
47	20240423	111258	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	16300	-530	5	-3.15	1208757430	72830	12.30	16770	17150	16030	21850	11790	16830	16594.26	0.08	0	-7504	19403	18116	16803	15516	14203	18760	16160	48	5020	500	11780	10	1	9647677	1573	-21.42	-16.62	12	0.75	-761.00	-981.00	39650	20240223	-58.89	15490	20240422	5.23	39650	-58.89	20240223	15490	5.23	20240422	39650	-58.89	20240223	15490	5.23	20240422	0.00	N	418620	500	48 억		7259	N	N	0	N	00	N
48	20240423	101255	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	16520	-310	5	-1.84	769590090	45959	7.76	16770	17150	16400	21850	11790	16830	16743.57	0.08	0	-4017	19403	18116	16803	15516	14203	18760	16160	48	5020	500	11780	10	1	9647677	1594	-21.71	-16.84	12	0.48	-761.00	-981.00	39650	20240223	-58.34	15490	20240422	6.65	39650	-58.34	20240223	15490	6.65	20240422	39650	-58.34	20240223	15490	6.65	20240422	0.00	N	418620	500	48 억		7259	N	N	0	N	00	N
49	20240423	091258	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	17000	170	2	1.01	288560090	16999	2.87	16770	17150	16700	21850	11790	16830	16982.66	0.08	0	-3235	19403	18116	16803	15516	14203	18760	16160	48	5020	500	11780	10	1	9647677	1640	-22.34	-17.33	12	0.18	-761.00	-981.00	39650	20240223	-57.12	15490	20240422	9.75	39650	-57.12	20240223	15490	9.75	20240422	39650	-57.12	20240223	15490	9.75	20240422	0.00	N	418620	500	48 억		7259	N	N	0	N	00	N
50	20240422	161252	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N		N	16830	1110	2	7.06	10070434930	587790	334.13	15560	18090	15490	20400	11010	15720	17133.23	0.00	0	28650	17146	16432	15986	15272	14826	16210	15050	48	4680	500	11000	10	1	9647677	1624	-22.12	-17.16	12	6.09	-761.00	-981.00	39650	20240223	-57.55	15490	20240422	8.65	39650	-57.55	20240223	15490	8.65	20240422	39650	-57.55	20240223	15490	8.65	20240422	0.00	N	418620	500	48 억		0	N	N	0	N	00	N
51	20240422	151250	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N		N	16720	1000	2	6.36	9911463010	578335	328.75	15560	18090	15490	20400	11010	15720	17138.01	0.00	0	24586	17146	16432	15986	15272	14826	16210	15050	48	4680	500	11000	10	1	9647677	1613	-21.97	-17.04	12	5.99	-761.00	-981.00	39650	20240223	-57.83	15490	20240422	7.94	39650	-57.83	20240223	15490	7.94	20240422	39650	-57.83	20240223	15490	7.94	20240422	0.00	N	418620	500	48 억		0	N	N	0	N	00	N
52	20240422	141252	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N		N	16820	1100	2	7.00	9582183680	558663	317.57	15560	18090	15490	20400	11010	15720	17152.08	0.00	0	17368	17146	16432	15986	15272	14826	16210	15050	48	4680	500	11000	10	1	9647677	1623	-22.10	-17.15	12	5.79	-761.00	-981.00	39650	20240223	-57.58	15490	20240422	8.59	39650	-57.58	20240223	15490	8.59	20240422	39650	-57.58	20240223	15490	8.59	20240422	0.00	N	418620	500	48 억		0	N	N	0	N	00	N
53	20240422	131248	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N		N	16890	1170	2	7.44	9058241130	527490	299.85	15560	18090	15490	20400	11010	15720	17172.44	0.00	0	10471	17146	16432	15986	15272	14826	16210	15050	48	4680	500	11000	10	1	9647677	1629	-22.19	-17.22	12	5.47	-761.00	-981.00	39650	20240223	-57.40	15490	20240422	9.04	39650	-57.40	20240223	15490	9.04	20240422	39650	-57.40	20240223	15490	9.04	20240422	0.00	N	418620	500	48 억		0	N	N	0	N	00	N
54	20240422	121247	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N		N	17470	1750	2	11.13	5121228120	297867	169.32	15560	18090	15490	20400	11010	15720	17193.17	0.00	0	12243	17146	16432	15986	15272	14826	16210	15050	48	4680	500	11000	10	1	9647677	1685	-22.96	-17.81	12	3.09	-761.00	-981.00	39650	20240223	-55.94	15490	20240422	12.78	39650	-55.94	20240223	15490	12.78	20240422	39650	-55.94	20240223	15490	12.78	20240422	0.00	N	418620	500	48 억		0	N	N	0	N	00	N
55	20240422	111249	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N		N	16310	590	2	3.75	1505822220	92569	52.62	15560	16750	15490	20400	11010	15720	16267.22	0.00	0	23610	17146	16432	15986	15272	14826	16210	15050	48	4680	500	11000	10	1	9647677	1574	-21.43	-16.63	12	0.96	-761.00	-981.00	39650	20240223	-58.87	15490	20240422	5.29	39650	-58.87	20240223	15490	5.29	20240422	39650	-58.87	20240223	15490	5.29	20240422	0.00	N	418620	500	48 억		0	N	N	0	N	00	N
56	20240422	101250	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N		N	16500	780	2	4.96	954915460	59348	33.74	15560	16660	15490	20400	11010	15720	16090.31	0.00	0	20942	17146	16432	15986	15272	14826	16210	15050	48	4680	500	11000	10	1	9647677	1592	-21.68	-16.82	12	0.62	-761.00	-981.00	39650	20240223	-58.39	15490	20240422	6.52	39650	-58.39	20240223	15490	6.52	20240422	39650	-58.39	20240223	15490	6.52	20240422	0.00	N	418620	500	48 억		0	N	N	0	N	00	N
57	20240422	091250	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N		N	15890	170	2	1.08	246222530	15731	8.94	15560	16050	15490	20400	11010	15720	15651.92	0.00	0	2052	17146	16432	15986	15272	14826	16210	15050	48	4680	500	11000	10	1	9647677	1533	-20.88	-16.20	12	0.16	-761.00	-981.00	39650	20240223	-59.92	15490	20240422	2.58	39650	-59.92	20240223	15490	2.58	20240422	39650	-59.92	20240223	15490	2.58	20240422	0.00	N	418620	500	48 억		0	N	N	0	N	00	N
58	20240419	161150	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N		N	15720	-1140	5	-6.76	2792390340	174775	208.63	16650	16700	15540	21900	11810	16860	15977.49	0.00	0	-17489	17433	17146	16823	16536	16213	17290	16680	48	5040	500	11800	10	1	9647677	1517	-20.66	-16.02	12	1.81	-761.00	-981.00	39650	20240223	-60.35	15540	20240419	1.16	39650	-60.35	20240223	15540	1.16	20240419	39650	-60.35	20240223	15540	1.16	20240419	0.00	N	418620	500	48 억		0	N	N	0	N	00	N
59	20240419	151158	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N		N	15760	-1100	5	-6.52	2677059330	167443	199.87	16650	16700	15540	21900	11810	16860	15987.88	0.00	0	-16259	17433	17146	16823	16536	16213	17290	16680	48	5040	500	11800	10	1	9647677	1520	-20.71	-16.07	12	1.74	-761.00	-981.00	39650	20240223	-60.25	15540	20240419	1.42	39650	-60.25	20240223	15540	1.42	20240419	39650	-60.25	20240223	15540	1.42	20240419	0.00	N	418620	500	48 억		0	N	N	0	N	00	N
60	20240419	141150	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N		N	15880	-980	5	-5.81	2411964310	150647	179.83	16650	16700	15540	21900	11810	16860	16010.70	0.00	0	-14518	17433	17146	16823	16536	16213	17290	16680	48	5040	500	11800	10	1	9647677	1532	-20.87	-16.19	12	1.56	-761.00	-981.00	39650	20240223	-59.95	15540	20240419	2.19	39650	-59.95	20240223	15540	2.19	20240419	39650	-59.95	20240223	15540	2.19	20240419	0.00	N	418620	500	48 억		0	N	N	0	N	00	N
61	20240419	131152	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N		N	15950	-910	5	-5.40	2177324990	135948	162.28	16650	16700	15540	21900	11810	16860	16015.87	0.00	0	-14425	17433	17146	16823	16536	16213	17290	16680	48	5040	500	11800	10	1	9647677	1539	-20.96	-16.26	12	1.41	-761.00	-981.00	39650	20240223	-59.77	15540	20240419	2.64	39650	-59.77	20240223	15540	2.64	20240419	39650	-59.77	20240223	15540	2.64	20240419	0.00	N	418620	500	48 억		0	N	N	0	N	00	N
62	20240419	121145	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N		N	15680	-1180	5	-7.00	1953661010	121769	145.35	16650	16700	15540	21900	11810	16860	16043.99	0.00	0	-15669	17433	17146	16823	16536	16213	17290	16680	48	5040	500	11800	10	1	9647677	1513	-20.60	-15.98	12	1.26	-761.00	-981.00	39650	20240223	-60.45	15540	20240419	0.90	39650	-60.45	20240223	15540	0.90	20240419	39650	-60.45	20240223	15540	0.90	20240419	0.00	N	418620	500	48 억		0	N	N	0	N	00	N
63	20240419	111202	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N		N	15970	-890	5	-5.28	1249380920	76914	91.81	16650	16700	15970	21900	11810	16860	16243.87	0.00	0	-18893	17433	17146	16823	16536	16213	17290	16680	48	5040	500	11800	10	1	9647677	1541	-20.99	-16.28	12	0.80	-761.00	-981.00	39650	20240223	-59.72	15970	20240419	0.00	39650	-59.72	20240223	15970	0.00	20240419	39650	-59.72	20240223	15970	0.00	20240419	0.00	N	418620	500	48 억		0	N	N	0	N	00	N
64	20240419	101154	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N		N	16390	-470	5	-2.79	687703970	42079	50.23	16650	16700	16150	21900	11810	16860	16343.16	0.00	0	-13353	17433	17146	16823	16536	16213	17290	16680	48	5040	500	11800	10	1	9647677	1581	-21.54	-16.71	12	0.44	-761.00	-981.00	39650	20240223	-58.66	16150	20240419	1.49	39650	-58.66	20240223	16150	1.49	20240419	39650	-58.66	20240223	16150	1.49	20240419	0.00	N	418620	500	48 억		0	N	N	0	N	00	N
65	20240419	091146	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N		N	16400	-460	5	-2.73	151329820	9161	10.94	16650	16700	16340	21900	11810	16860	16518.92	0.00	0	-3396	17433	17146	16823	16536	16213	17290	16680	48	5040	500	11800	10	1	9647677	1582	-21.55	-16.72	12	0.09	-761.00	-981.00	39650	20240223	-58.64	16340	20240419	0.37	39650	-58.64	20240223	16340	0.37	20240419	39650	-58.64	20240223	16340	0.37	20240419	0.00	N	418620	500	48 억		0	N	N	0	N	00	N
66	20240418	161147	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	16860	280	2	1.69	1407174000	83251	77.06	16510	17110	16500	21550	11610	16580	16902.80	0.00	0	22550	17400	16990	16720	16310	16040	16855	16175	48	4970	500	11600	10	1	9647677	1627	-22.16	-17.19	12	0.86	-761.00	-981.00	39650	20240223	-57.48	16450	20240417	2.49	39650	-57.48	20240223	16450	2.49	20240417	39650	-57.48	20240223	16450	2.49	20240417	0.00	N	418620	500	48 억		0	N	N	0	N	00	N
67	20240418	151145	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	16930	350	2	2.11	1311644540	77593	71.82	16510	17110	16500	21550	11610	16580	16904.16	0.00	0	19586	17400	16990	16720	16310	16040	16855	16175	48	4970	500	11600	10	1	9647677	1633	-22.25	-17.26	12	0.80	-761.00	-981.00	39650	20240223	-57.30	16450	20240417	2.92	39650	-57.30	20240223	16450	2.92	20240417	39650	-57.30	20240223	16450	2.92	20240417	0.00	N	418620	500	48 억		0	N	N	0	N	00	N
68	20240418	141153	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	16930	350	2	2.11	1194682010	70669	65.41	16510	17110	16500	21550	11610	16580	16905.32	0.00	0	18046	17400	16990	16720	16310	16040	16855	16175	48	4970	500	11600	10	1	9647677	1633	-22.25	-17.26	12	0.73	-761.00	-981.00	39650	20240223	-57.30	16450	20240417	2.92	39650	-57.30	20240223	16450	2.92	20240417	39650	-57.30	20240223	16450	2.92	20240417	0.00	N	418620	500	48 억		0	N	N	0	N	00	N
69	20240418	131142	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	16880	300	2	1.81	1030787320	60958	56.42	16510	17110	16500	21550	11610	16580	16909.80	0.00	0	15519	17400	16990	16720	16310	16040	16855	16175	48	4970	500	11600	10	1	9647677	1629	-22.18	-17.21	12	0.63	-761.00	-981.00	39650	20240223	-57.43	16450	20240417	2.61	39650	-57.43	20240223	16450	2.61	20240417	39650	-57.43	20240223	16450	2.61	20240417	0.00	N	418620	500	48 억		0	N	N	0	N	00	N
70	20240418	121144	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	17060	480	2	2.90	843768690	49927	46.21	16510	17100	16500	21550	11610	16580	16900.05	0.00	0	12643	17400	16990	16720	16310	16040	16855	16175	48	4970	500	11600	10	1	9647677	1646	-22.42	-17.39	12	0.52	-761.00	-981.00	39650	20240223	-56.97	16450	20240417	3.71	39650	-56.97	20240223	16450	3.71	20240417	39650	-56.97	20240223	16450	3.71	20240417	0.00	N	418620	500	48 억		0	N	N	0	N	00	N
71	20240418	111150	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	16960	380	2	2.29	474277110	28222	26.12	16510	16960	16500	21550	11610	16580	16805.23	0.00	0	8145	17400	16990	16720	16310	16040	16855	16175	48	4970	500	11600	10	1	9647677	1636	-22.29	-17.29	12	0.29	-761.00	-981.00	39650	20240223	-57.23	16450	20240417	3.10	39650	-57.23	20240223	16450	3.10	20240417	39650	-57.23	20240223	16450	3.10	20240417	0.00	N	418620	500	48 억		0	N	N	0	N	00	N
72	20240418	101145	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	16830	250	2	1.51	344888660	20567	19.04	16510	16910	16500	21550	11610	16580	16769.03	0.00	0	7718	17400	16990	16720	16310	16040	16855	16175	48	4970	500	11600	10	1	9647677	1624	-22.12	-17.16	12	0.21	-761.00	-981.00	39650	20240223	-57.55	16450	20240417	2.31	39650	-57.55	20240223	16450	2.31	20240417	39650	-57.55	20240223	16450	2.31	20240417	0.00	N	418620	500	48 억		0	N	N	0	N	00	N
73	20240418	091142	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	16850	270	2	1.63	93823540	5644	5.22	16510	16850	16500	21550	11610	16580	16623.59	0.00	0	2152	17400	16990	16720	16310	16040	16855	16175	48	4970	500	11600	10	1	9647677	1626	-22.14	-17.18	12	0.06	-761.00	-981.00	39650	20240223	-57.50	16450	20240417	2.43	39650	-57.50	20240223	16450	2.43	20240417	39650	-57.50	20240223	16450	2.43	20240417	0.00	N	418620	500	48 억		0	N	N	0	N	00	N
74	20240417	161133	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N		N	16580	-240	5	-1.43	1759231620	105509	62.67	16710	17130	16450	21850	11780	16820	16673.78	0.00	0	1024	18533	17676	17123	16266	15713	17400	15990	48	5030	500	11770	10	1	9647677	1600	-21.79	-16.90	12	1.09	-761.00	-981.00	39650	20240223	-58.18	16450	20240417	0.79	39650	-58.18	20240223	16450	0.79	20240417	39650	-58.18	20240223	16450	0.79	20240417	0.01	N	418620	500	48 억		0	N	N	0	N	00	N
75	20240417	151151	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N		N	16610	-210	5	-1.25	1673500000	100340	59.60	16710	17130	16450	21850	11780	16820	16678.29	0.00	0	1063	18533	17676	17123	16266	15713	17400	15990	48	5030	500	11770	10	1	9647677	1602	-21.83	-16.93	12	1.04	-761.00	-981.00	39650	20240223	-58.11	16450	20240417	0.97	39650	-58.11	20240223	16450	0.97	20240417	39650	-58.11	20240223	16450	0.97	20240417	0.01	N	418620	500	48 억		0	N	N	0	N	00	N
76	20240417	141148	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N		N	16590	-230	5	-1.37	1406212420	84338	50.09	16710	17130	16450	21850	11780	16820	16673.53	0.00	0	2202	18533	17676	17123	16266	15713	17400	15990	48	5030	500	11770	10	1	9647677	1601	-21.80	-16.91	12	0.87	-761.00	-981.00	39650	20240223	-58.16	16450	20240417	0.85	39650	-58.16	20240223	16450	0.85	20240417	39650	-58.16	20240223	16450	0.85	20240417	0.01	N	418620	500	48 억		0	N	N	0	N	00	N
77	20240417	131149	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N		N	16600	-220	5	-1.31	1244698060	74572	44.29	16710	17130	16450	21850	11780	16820	16691.23	0.00	0	1033	18533	17676	17123	16266	15713	17400	15990	48	5030	500	11770	10	1	9647677	1602	-21.81	-16.92	12	0.77	-761.00	-981.00	39650	20240223	-58.13	16450	20240417	0.91	39650	-58.13	20240223	16450	0.91	20240417	39650	-58.13	20240223	16450	0.91	20240417	0.01	N	418620	500	48 억		0	N	N	0	N	00	N
78	20240417	121149	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N		N	16580	-240	5	-1.43	955691400	57080	33.90	16710	17130	16500	21850	11780	16820	16743.02	0.00	0	240	18533	17676	17123	16266	15713	17400	15990	48	5030	500	11770	10	1	9647677	1600	-21.79	-16.90	12	0.59	-761.00	-981.00	39650	20240223	-58.18	16500	20240417	0.48	39650	-58.18	20240223	16500	0.48	20240417	39650	-58.18	20240223	16500	0.48	20240417	0.01	N	418620	500	48 억		0	N	N	0	N	00	N
79	20240417	111154	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N		N	16560	-260	5	-1.55	818632670	48825	29.00	16710	17130	16500	21850	11780	16820	16766.67	0.00	0	288	18533	17676	17123	16266	15713	17400	15990	48	5030	500	11770	10	1	9647677	1598	-21.76	-16.88	12	0.51	-761.00	-981.00	39650	20240223	-58.23	16500	20240417	0.36	39650	-58.23	20240223	16500	0.36	20240417	39650	-58.23	20240223	16500	0.36	20240417	0.01	N	418620	500	48 억		0	N	N	0	N	00	N
80	20240417	101143	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	16750	-70	5	-0.42	550824150	32706	19.43	16710	17130	16610	21850	11780	16820	16841.69	0.00	0	2655	18533	17676	17123	16266	15713	17400	15990	48	5030	500	11770	10	1	9647677	1616	-22.01	-17.07	12	0.34	-761.00	-981.00	39650	20240223	-57.76	16570	20240416	1.09	39650	-57.76	20240223	16570	1.09	20240416	39650	-57.76	20240223	16570	1.09	20240416	0.01	N	418620	500	48 억		0	N	N	0	N	00	N
81	20240417	091139	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	16910	90	2	0.54	279036150	16656	9.89	16710	16920	16610	21850	11780	16820	16752.89	0.00	0	5495	18533	17676	17123	16266	15713	17400	15990	48	5030	500	11770	10	1	9647677	1631	-22.22	-17.24	12	0.17	-761.00	-981.00	39650	20240223	-57.35	16570	20240416	2.05	39650	-57.35	20240223	16570	2.05	20240416	39650	-57.35	20240223	16570	2.05	20240416	0.01	N	418620	500	48 억		0	N	N	0	N	00	N
82	20240416	161145	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N		N	16820	-920	5	-5.19	2855535410	166682	148.81	17720	17980	16570	23050	12420	17740	17131.59	0.00	0	-3273	18280	18010	17850	17580	17420	17930	17500	48	5310	500	12410	10	1	9647677	1623	-22.10	-17.15	12	1.73	-761.00	-981.00	39650	20240223	-57.58	16570	20240416	1.51	39650	-57.58	20240223	16570	1.51	20240416	39650	-57.58	20240223	16570	1.51	20240416	0.01	N	418620	500	48 억		0	N	N	0	N	00	N
83	20240416	151142	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N		N	16940	-800	5	-4.51	2702070750	157585	140.69	17720	17980	16570	23050	12420	17740	17145.69	0.00	0	-2883	18280	18010	17850	17580	17420	17930	17500	48	5310	500	12410	10	1	9647677	1634	-22.26	-17.27	12	1.63	-761.00	-981.00	39650	20240223	-57.28	16570	20240416	2.23	39650	-57.28	20240223	16570	2.23	20240416	39650	-57.28	20240223	16570	2.23	20240416	0.01	N	418620	500	48 억		0	N	N	0	N	00	N
84	20240416	141145	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N		N	16730	-1010	5	-5.69	2284727540	132574	118.36	17720	17980	16710	23050	12420	17740	17232.53	0.00	0	-3157	18280	18010	17850	17580	17420	17930	17500	48	5310	500	12410	10	1	9647677	1614	-21.98	-17.05	12	1.37	-761.00	-981.00	39650	20240223	-57.81	16710	20240416	0.12	39650	-57.81	20240223	16710	0.12	20240416	39650	-57.81	20240223	16710	0.12	20240416	0.01	N	418620	500	48 억		0	N	N	0	N	00	N
85	20240416	131140	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N		N	16970	-770	5	-4.34	1863580220	107535	96.00	17720	17980	16900	23050	12420	17740	17328.92	0.00	0	-1249	18280	18010	17850	17580	17420	17930	17500	48	5310	500	12410	10	1	9647677	1637	-22.30	-17.30	12	1.11	-761.00	-981.00	39650	20240223	-57.20	16900	20240416	0.41	39650	-57.20	20240223	16900	0.41	20240416	39650	-57.20	20240223	16900	0.41	20240416	0.01	N	418620	500	48 억		0	N	N	0	N	00	N
86	20240416	121144	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N		N	17210	-530	5	-2.99	1420449760	81497	72.76	17720	17980	17000	23050	12420	17740	17428.40	0.00	0	-414	18280	18010	17850	17580	17420	17930	17500	48	5310	500	12410	10	1	9647677	1660	-22.61	-17.54	12	0.84	-761.00	-981.00	39650	20240223	-56.60	17000	20240416	1.24	39650	-56.60	20240223	17000	1.24	20240416	39650	-56.60	20240223	17000	1.24	20240416	0.01	N	418620	500	48 억		0	N	N	0	N	00	N
87	20240416	111138	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N		N	17030	-710	5	-4.00	1108296690	63202	56.42	17720	17980	17000	23050	12420	17740	17534.88	0.00	0	-1780	18280	18010	17850	17580	17420	17930	17500	48	5310	500	12410	10	1	9647677	1643	-22.38	-17.36	12	0.66	-761.00	-981.00	39650	20240223	-57.05	17000	20240416	0.18	39650	-57.05	20240223	17000	0.18	20240416	39650	-57.05	20240223	17000	0.18	20240416	0.01	N	418620	500	48 억		0	N	N	0	N	00	N
88	20240416	101130	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	17630	-110	5	-0.62	422148670	23847	21.29	17720	17980	17610	23050	12420	17740	17701.93	0.00	0	-1432	18280	18010	17850	17580	17420	17930	17500	48	5310	500	12410	10	1	9647677	1701	-23.17	-17.97	12	0.25	-761.00	-981.00	39650	20240223	-55.54	17510	20240405	0.69	39650	-55.54	20240223	17510	0.69	20240405	39650	-55.54	20240223	17510	0.69	20240405	0.01	N	418620	500	48 억		0	N	N	0	N	00	N
89	20240416	091131	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	17700	-40	5	-0.23	132897450	7504	6.70	17720	17980	17610	23050	12420	17740	17709.06	0.00	0	-1215	18280	18010	17850	17580	17420	17930	17500	48	5310	500	12410	10	1	9647677	1708	-23.26	-18.04	12	0.08	-761.00	-981.00	39650	20240223	-55.36	17510	20240405	1.09	39650	-55.36	20240223	17510	1.09	20240405	39650	-55.36	20240223	17510	1.09	20240405	0.01	N	418620	500	48 억		0	N	N	0	N	00	N
90	20240415	161128	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	17740	-630	5	-3.43	1961666890	110028	62.41	17800	18120	17690	23850	12860	18370	17828.58	0.00	0	1717	20023	19196	18783	17956	17543	18990	17750	48	5480	500	12850	10	1	9647677	1711	-23.31	-18.08	12	1.14	-761.00	-981.00	39650	20240223	-55.26	17510	20240405	1.31	39650	-55.26	20240223	17510	1.31	20240405	39650	-55.26	20240223	17510	1.31	20240405	0.01	N	418620	500	48 억		0	N	N	0	N	00	N
91	20240415	151134	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	17790	-580	5	-3.16	1884089130	105658	59.93	17800	18120	17690	23850	12860	18370	17831.86	0.00	0	1400	20023	19196	18783	17956	17543	18990	17750	48	5480	500	12850	10	1	9647677	1716	-23.38	-18.13	12	1.10	-761.00	-981.00	39650	20240223	-55.13	17510	20240405	1.60	39650	-55.13	20240223	17510	1.60	20240405	39650	-55.13	20240223	17510	1.60	20240405	0.01	N	418620	500	48 억		0	N	N	0	N	00	N
92	20240415	141126	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	17870	-500	5	-2.72	1337783800	74919	42.50	17800	18120	17750	23850	12860	18370	17856.27	0.00	0	1518	20023	19196	18783	17956	17543	18990	17750	48	5480	500	12850	10	1	9647677	1724	-23.48	-18.22	12	0.78	-761.00	-981.00	39650	20240223	-54.93	17510	20240405	2.06	39650	-54.93	20240223	17510	2.06	20240405	39650	-54.93	20240223	17510	2.06	20240405	0.01	N	418620	500	48 억		0	N	N	0	N	00	N
93	20240415	131113	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	17850	-520	5	-2.83	1134650330	63530	36.04	17800	18120	17750	23850	12860	18370	17859.91	0.00	0	1517	20023	19196	18783	17956	17543	18990	17750	48	5480	500	12850	10	1	9647677	1722	-23.46	-18.20	12	0.66	-761.00	-981.00	39650	20240223	-54.98	17510	20240405	1.94	39650	-54.98	20240223	17510	1.94	20240405	39650	-54.98	20240223	17510	1.94	20240405	0.01	N	418620	500	48 억		0	N	N	0	N	00	N
94	20240415	121131	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	17910	-460	5	-2.50	1052541050	58929	33.43	17800	18120	17750	23850	12860	18370	17861.00	0.00	0	1241	20023	19196	18783	17956	17543	18990	17750	48	5480	500	12850	10	1	9647677	1728	-23.53	-18.26	12	0.61	-761.00	-981.00	39650	20240223	-54.83	17510	20240405	2.28	39650	-54.83	20240223	17510	2.28	20240405	39650	-54.83	20240223	17510	2.28	20240405	0.01	N	418620	500	48 억		0	N	N	0	N	00	N
95	20240415	111130	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	17850	-520	5	-2.83	906677140	50757	28.79	17800	18120	17750	23850	12860	18370	17862.90	0.00	0	1301	20023	19196	18783	17956	17543	18990	17750	48	5480	500	12850	10	1	9647677	1722	-23.46	-18.20	12	0.53	-761.00	-981.00	39650	20240223	-54.98	17510	20240405	1.94	39650	-54.98	20240223	17510	1.94	20240405	39650	-54.98	20240223	17510	1.94	20240405	0.01	N	418620	500	48 억		0	N	N	0	N	00	N
96	20240415	101123	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	17890	-480	5	-2.61	755310950	42265	23.97	17800	18120	17750	23850	12860	18370	17870.60	0.00	0	1587	20023	19196	18783	17956	17543	18990	17750	48	5480	500	12850	10	1	9647677	1726	-23.51	-18.24	12	0.44	-761.00	-981.00	39650	20240223	-54.88	17510	20240405	2.17	39650	-54.88	20240223	17510	2.17	20240405	39650	-54.88	20240223	17510	2.17	20240405	0.01	N	418620	500	48 억		0	N	N	0	N	00	N
97	20240415	091131	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	18020	-350	5	-1.91	232937140	13025	7.39	17800	18120	17800	23850	12860	18370	17883.10	0.00	0	3197	20023	19196	18783	17956	17543	18990	17750	48	5480	500	12850	10	1	9647677	1739	-23.68	-18.37	12	0.14	-761.00	-981.00	39650	20240223	-54.55	17510	20240405	2.91	39650	-54.55	20240223	17510	2.91	20240405	39650	-54.55	20240223	17510	2.91	20240405	0.01	N	418620	500	48 억		0	N	N	0	N	00	N
98	20240412	161121	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	18370	-530	5	-2.80	3240129820	170943	150.91	19310	19610	18370	24550	13230	18900	18955.79	0.00	0	-3723	19700	19300	19020	18620	18340	19500	18820	48	5650	500	13230	10	1	9647677	1772	-24.14	-18.73	12	1.77	-761.00	-981.00	39650	20240223	-53.67	17510	20240405	4.91	39650	-53.67	20240223	17510	4.91	20240405	39650	-53.67	20240223	17510	4.91	20240405	0.04	N	418620	500	48 억		0	N	N	0	N	00	N
99	20240412	151126	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	18420	-480	5	-2.54	3087370540	162636	143.58	19310	19610	18390	24550	13230	18900	18983.32	0.00	0	-3339	19700	19300	19020	18620	18340	19500	18820	48	5650	500	13230	10	1	9647677	1777	-24.20	-18.78	12	1.69	-761.00	-981.00	39650	20240223	-53.54	17510	20240405	5.20	39650	-53.54	20240223	17510	5.20	20240405	39650	-53.54	20240223	17510	5.20	20240405	0.04	N	418620	500	48 억		0	N	N	0	N	00	N
100	20240412	141121	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	18410	-490	5	-2.59	2873212110	151006	133.31	19310	19610	18400	24550	13230	18900	19027.14	0.00	0	-2442	19700	19300	19020	18620	18340	19500	18820	48	5650	500	13230	10	1	9647677	1776	-24.19	-18.77	12	1.57	-761.00	-981.00	39650	20240223	-53.57	17510	20240405	5.14	39650	-53.57	20240223	17510	5.14	20240405	39650	-53.57	20240223	17510	5.14	20240405	0.04	N	418620	500	48 억		0	N	N	0	N	00	N
101	20240412	131110	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	18570	-330	5	-1.75	2603170260	136404	120.42	19310	19610	18500	24550	13230	18900	19084.27	0.00	0	-1400	19700	19300	19020	18620	18340	19500	18820	48	5650	500	13230	10	1	9647677	1792	-24.40	-18.93	12	1.41	-761.00	-981.00	39650	20240223	-53.17	17510	20240405	6.05	39650	-53.17	20240223	17510	6.05	20240405	39650	-53.17	20240223	17510	6.05	20240405	0.04	N	418620	500	48 억		0	N	N	0	N	00	N
102	20240412	121116	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	18670	-230	5	-1.22	2489863160	130323	115.05	19310	19610	18500	24550	13230	18900	19105.32	0.00	0	-943	19700	19300	19020	18620	18340	19500	18820	48	5650	500	13230	10	1	9647677	1801	-24.53	-19.03	12	1.35	-761.00	-981.00	39650	20240223	-52.91	17510	20240405	6.62	39650	-52.91	20240223	17510	6.62	20240405	39650	-52.91	20240223	17510	6.62	20240405	0.04	N	418620	500	48 억		0	N	N	0	N	00	N
103	20240412	111116	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	18600	-300	5	-1.59	2241690450	116985	103.28	19310	19610	18590	24550	13230	18900	19162.20	0.00	0	-887	19700	19300	19020	18620	18340	19500	18820	48	5650	500	13230	10	1	9647677	1794	-24.44	-18.96	12	1.21	-761.00	-981.00	39650	20240223	-53.09	17510	20240405	6.23	39650	-53.09	20240223	17510	6.23	20240405	39650	-53.09	20240223	17510	6.23	20240405	0.04	N	418620	500	48 억		0	N	N	0	N	00	N
104	20240412	101117	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	18950	50	2	0.26	1630522090	84448	74.55	19310	19610	18910	24550	13230	18900	19308.00	0.00	0	-1910	19700	19300	19020	18620	18340	19500	18820	48	5650	500	13230	10	1	9647677	1828	-24.90	-19.32	12	0.88	-761.00	-981.00	39650	20240223	-52.21	17510	20240405	8.22	39650	-52.21	20240223	17510	8.22	20240405	39650	-52.21	20240223	17510	8.22	20240405	0.04	N	418620	500	48 억		0	N	N	0	N	00	N
105	20240412	091118	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	19230	330	2	1.75	890130720	46041	40.65	19310	19610	18910	24550	13230	18900	19333.44	0.00	0	-823	19700	19300	19020	18620	18340	19500	18820	48	5650	500	13230	10	1	9647677	1855	-25.27	-19.60	12	0.48	-761.00	-981.00	39650	20240223	-51.50	17510	20240405	9.82	39650	-51.50	20240223	17510	9.82	20240405	39650	-51.50	20240223	17510	9.82	20240405	0.04	N	418620	500	48 억		0	N	N	0	N	00	N
106	20240411	161114	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	18900	40	2	0.21	2121307840	111280	21.25	18860	19420	18740	24500	13210	18860	19065.29	0.00	0	902	21400	20130	19080	17810	16760	20765	18445	48	5640	500	13200	10	1	9647677	1823	-24.84	-19.27	12	1.15	-761.00	-981.00	39650	20240223	-52.33	17510	20240405	7.94	39650	-52.33	20240223	17510	7.94	20240405	39650	-52.33	20240223	17510	7.94	20240405	0.06	N	418620	500	48 억		0	N	N	0	N	00	N
107	20240411	151116	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	18900	40	2	0.21	2044322900	107210	20.48	18860	19420	18740	24500	13210	18860	19070.85	0.00	0	841	21400	20130	19080	17810	16760	20765	18445	48	5640	500	13200	10	1	9647677	1823	-24.84	-19.27	12	1.11	-761.00	-981.00	39650	20240223	-52.33	17510	20240405	7.94	39650	-52.33	20240223	17510	7.94	20240405	39650	-52.33	20240223	17510	7.94	20240405	0.06	N	418620	500	48 억		0	N	N	0	N	00	N
108	20240411	141115	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	18980	120	2	0.64	1818860860	95322	18.21	18860	19420	18740	24500	13210	18860	19084.16	0.00	0	1143	21400	20130	19080	17810	16760	20765	18445	48	5640	500	13200	10	1	9647677	1831	-24.94	-19.35	12	0.99	-761.00	-981.00	39650	20240223	-52.13	17510	20240405	8.40	39650	-52.13	20240223	17510	8.40	20240405	39650	-52.13	20240223	17510	8.40	20240405	0.06	N	418620	500	48 억		0	N	N	0	N	00	N
109	20240411	131100	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	19030	170	2	0.90	1619660710	84868	16.21	18860	19420	18740	24500	13210	18860	19087.81	0.00	0	411	21400	20130	19080	17810	16760	20765	18445	48	5640	500	13200	10	1	9647677	1836	-25.01	-19.40	12	0.88	-761.00	-981.00	39650	20240223	-52.01	17510	20240405	8.68	39650	-52.01	20240223	17510	8.68	20240405	39650	-52.01	20240223	17510	8.68	20240405	0.06	N	418620	500	48 억		0	N	N	0	N	00	N
110	20240411	121116	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	18970	110	2	0.58	1496933350	78397	14.97	18860	19420	18740	24500	13210	18860	19098.05	0.00	0	231	21400	20130	19080	17810	16760	20765	18445	48	5640	500	13200	10	1	9647677	1830	-24.93	-19.34	12	0.81	-761.00	-981.00	39650	20240223	-52.16	17510	20240405	8.34	39650	-52.16	20240223	17510	8.34	20240405	39650	-52.16	20240223	17510	8.34	20240405	0.06	N	418620	500	48 억		0	N	N	0	N	00	N
111	20240411	111105	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	18970	110	2	0.58	1365263290	71441	13.64	18860	19420	18740	24500	13210	18860	19114.80	0.00	0	1030	21400	20130	19080	17810	16760	20765	18445	48	5640	500	13200	10	1	9647677	1830	-24.93	-19.34	12	0.74	-761.00	-981.00	39650	20240223	-52.16	17510	20240405	8.34	39650	-52.16	20240223	17510	8.34	20240405	39650	-52.16	20240223	17510	8.34	20240405	0.06	N	418620	500	48 억		0	N	N	0	N	00	N
112	20240411	101111	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	19170	310	2	1.64	1123595540	58744	11.22	18860	19420	18740	24500	13210	18860	19132.76	0.00	0	2416	21400	20130	19080	17810	16760	20765	18445	48	5640	500	13200	10	1	9647677	1849	-25.19	-19.54	12	0.61	-761.00	-981.00	39650	20240223	-51.65	17510	20240405	9.48	39650	-51.65	20240223	17510	9.48	20240405	39650	-51.65	20240223	17510	9.48	20240405	0.06	N	418620	500	48 억		0	N	N	0	N	00	N
113	20240411	091111	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	19040	180	2	0.95	259974730	13770	2.63	18860	19070	18740	24500	13210	18860	18881.76	0.00	0	1582	21400	20130	19080	17810	16760	20765	18445	48	5640	500	13200	10	1	9647677	1837	-25.02	-19.41	12	0.14	-761.00	-981.00	39650	20240223	-51.98	17510	20240405	8.74	39650	-51.98	20240223	17510	8.74	20240405	39650	-51.98	20240223	17510	8.74	20240405	0.06	N	418620	500	48 억		0	N	N	0	N	00	N
114	20240409	161054	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	18860	460	2	2.50	10031170830	518194	319.96	18540	20350	18030	23900	12880	18400	19358.10	0.07	0	-27787	19366	18882	18416	17932	17466	19125	18175	48	5500	500	12880	10	1	9647677	1820	-24.78	-19.23	12	5.37	-761.00	-981.00	39650	20240223	-52.43	17510	20240405	7.71	39650	-52.43	20240223	17510	7.71	20240405	39650	-52.43	20240223	17510	7.71	20240405	0.02	N	418620	500	48 억		6613	N	N	0	N	00	N
115	20240409	151059	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	18900	500	2	2.72	9863787040	509319	314.48	18540	20350	18030	23900	12880	18400	19366.64	0.07	0	-27787	19366	18882	18416	17932	17466	19125	18175	48	5500	500	12880	10	1	9647677	1823	-24.84	-19.27	12	5.28	-761.00	-981.00	39650	20240223	-52.33	17510	20240405	7.94	39650	-52.33	20240223	17510	7.94	20240405	39650	-52.33	20240223	17510	7.94	20240405	0.02	N	418620	500	48 억		6613	N	N	0	N	00	N
116	20240409	141103	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	18790	390	2	2.12	9566382060	493522	304.72	18540	20350	18030	23900	12880	18400	19383.92	0.07	0	-27803	19366	18882	18416	17932	17466	19125	18175	48	5500	500	12880	10	1	9647677	1813	-24.69	-19.15	12	5.12	-761.00	-981.00	39650	20240223	-52.61	17510	20240405	7.31	39650	-52.61	20240223	17510	7.31	20240405	39650	-52.61	20240223	17510	7.31	20240405	0.02	N	418620	500	48 억		6613	N	N	0	N	00	N
117	20240409	131055	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	18920	520	2	2.83	8862192320	456359	281.78	18540	20350	18030	23900	12880	18400	19419.37	0.07	0	-28530	19366	18882	18416	17932	17466	19125	18175	48	5500	500	12880	10	1	9647677	1825	-24.86	-19.29	12	4.73	-761.00	-981.00	39650	20240223	-52.28	17510	20240405	8.05	39650	-52.28	20240223	17510	8.05	20240405	39650	-52.28	20240223	17510	8.05	20240405	0.02	N	418620	500	48 억		6613	N	N	0	N	00	N
118	20240409	121101	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	18650	250	2	1.36	1934612980	104154	64.31	18540	18960	18030	23900	12880	18400	18574.56	0.07	0	-4276	19366	18882	18416	17932	17466	19125	18175	48	5500	500	12880	10	1	9647677	1799	-24.51	-19.01	12	1.08	-761.00	-981.00	39650	20240223	-52.96	17510	20240405	6.51	39650	-52.96	20240223	17510	6.51	20240405	39650	-52.96	20240223	17510	6.51	20240405	0.02	N	418620	500	48 억		6613	N	N	0	N	00	N
119	20240409	111058	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	18730	330	2	1.79	1796871290	96756	59.74	18540	18960	18030	23900	12880	18400	18571.18	0.07	0	-4101	19366	18882	18416	17932	17466	19125	18175	48	5500	500	12880	10	1	9647677	1807	-24.61	-19.09	12	1.00	-761.00	-981.00	39650	20240223	-52.76	17510	20240405	6.97	39650	-52.76	20240223	17510	6.97	20240405	39650	-52.76	20240223	17510	6.97	20240405	0.02	N	418620	500	48 억		6613	N	N	0	N	00	N
120	20240409	101052	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	18600	200	2	1.09	922356450	50145	30.96	18540	18710	18030	23900	12880	18400	18393.79	0.07	0	-113	19366	18882	18416	17932	17466	19125	18175	48	5500	500	12880	10	1	9647677	1794	-24.44	-18.96	12	0.52	-761.00	-981.00	39650	20240223	-53.09	17510	20240405	6.23	39650	-53.09	20240223	17510	6.23	20240405	39650	-53.09	20240223	17510	6.23	20240405	0.02	N	418620	500	48 억		6613	N	N	0	N	00	N
121	20240409	091112	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	18040	-360	5	-1.96	230931220	12607	7.78	18540	18540	18030	23900	12880	18400	18317.63	0.07	0	-1614	19366	18882	18416	17932	17466	19125	18175	48	5500	500	12880	10	1	9647677	1740	-23.71	-18.39	12	0.13	-761.00	-981.00	39650	20240223	-54.50	17510	20240405	3.03	39650	-54.50	20240223	17510	3.03	20240405	39650	-54.50	20240223	17510	3.03	20240405	0.02	N	418620	500	48 억		6613	N	N	0	N	00	N
122	20240408	161051	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	18400	760	2	4.31	2931147650	159154	77.59	18050	18900	17950	22900	12350	17640	18417.07	0.06	0	1211	18553	18096	17803	17346	17053	17950	17200	48	5260	500	12340	10	1	9647677	1775	-24.18	-18.76	12	1.65	-761.00	-981.00	39650	20240223	-53.59	17510	20240405	5.08	39650	-53.59	20240223	17510	5.08	20240405	39650	-53.59	20240223	17510	5.08	20240405	0.02	N	418620	500	48 억		6106	N	N	0	N	00	N
123	20240408	151059	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	18420	780	2	4.42	2737794430	148654	72.47	18050	18900	17950	22900	12350	17640	18417.23	0.06	0	1220	18553	18096	17803	17346	17053	17950	17200	48	5260	500	12340	10	1	9647677	1777	-24.20	-18.78	12	1.54	-761.00	-981.00	39650	20240223	-53.54	17510	20240405	5.20	39650	-53.54	20240223	17510	5.20	20240405	39650	-53.54	20240223	17510	5.20	20240405	0.02	N	418620	500	48 억		6106	N	N	0	N	00	N
124	20240408	141058	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	18420	780	2	4.42	2439803850	132492	64.59	18050	18900	17950	22900	12350	17640	18414.73	0.06	0	448	18553	18096	17803	17346	17053	17950	17200	48	5260	500	12340	10	1	9647677	1777	-24.20	-18.78	12	1.37	-761.00	-981.00	39650	20240223	-53.54	17510	20240405	5.20	39650	-53.54	20240223	17510	5.20	20240405	39650	-53.54	20240223	17510	5.20	20240405	0.02	N	418620	500	48 억		6106	N	N	0	N	00	N
125	20240408	131053	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	18360	720	2	4.08	2323311400	126146	61.50	18050	18900	17950	22900	12350	17640	18417.64	0.06	0	135	18553	18096	17803	17346	17053	17950	17200	48	5260	500	12340	10	1	9647677	1771	-24.13	-18.72	12	1.31	-761.00	-981.00	39650	20240223	-53.69	17510	20240405	4.85	39650	-53.69	20240223	17510	4.85	20240405	39650	-53.69	20240223	17510	4.85	20240405	0.02	N	418620	500	48 억		6106	N	N	0	N	00	N
126	20240408	121100	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	18410	770	2	4.37	2214530160	120206	58.60	18050	18900	17950	22900	12350	17640	18422.79	0.06	0	-1008	18553	18096	17803	17346	17053	17950	17200	48	5260	500	12340	10	1	9647677	1776	-24.19	-18.77	12	1.25	-761.00	-981.00	39650	20240223	-53.57	17510	20240405	5.14	39650	-53.57	20240223	17510	5.14	20240405	39650	-53.57	20240223	17510	5.14	20240405	0.02	N	418620	500	48 억		6106	N	N	0	N	00	N
127	20240408	111101	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	18550	910	2	5.16	1958499350	106313	51.83	18050	18900	17950	22900	12350	17640	18422.01	0.06	0	-1804	18553	18096	17803	17346	17053	17950	17200	48	5260	500	12340	10	1	9647677	1790	-24.38	-18.91	12	1.10	-761.00	-981.00	39650	20240223	-53.22	17510	20240405	5.94	39650	-53.22	20240223	17510	5.94	20240405	39650	-53.22	20240223	17510	5.94	20240405	0.02	N	418620	500	48 억		6106	N	N	0	N	00	N
128	20240408	101047	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	18430	790	2	4.48	1540316710	83761	40.84	18050	18900	17950	22900	12350	17640	18389.43	0.06	0	-4069	18553	18096	17803	17346	17053	17950	17200	48	5260	500	12340	10	1	9647677	1778	-24.22	-18.79	12	0.87	-761.00	-981.00	39650	20240223	-53.52	17510	20240405	5.25	39650	-53.52	20240223	17510	5.25	20240405	39650	-53.52	20240223	17510	5.25	20240405	0.02	N	418620	500	48 억		6106	N	N	0	N	00	N
129	20240408	091100	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	18200	560	2	3.17	334264150	18470	9.00	18050	18290	17950	22900	12350	17640	18097.68	0.06	0	-382	18553	18096	17803	17346	17053	17950	17200	48	5260	500	12340	10	1	9647677	1756	-23.92	-18.55	12	0.19	-761.00	-981.00	39650	20240223	-54.10	17510	20240405	3.94	39650	-54.10	20240223	17510	3.94	20240405	39650	-54.10	20240223	17510	3.94	20240405	0.02	N	418620	500	48 억		6106	N	N	0	N	00	N
130	20240405	161054	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N		N	17640	-670	5	-3.66	3522269960	198279	140.28	18200	18260	17510	23800	12820	18310	17764.26	0.00	0	15784	19490	18900	18590	18000	17690	18745	17845	48	5490	500	12810	10	1	9647677	1702	-23.18	-17.98	12	2.06	-761.00	-981.00	39650	20240223	-55.51	17510	20240405	0.74	39650	-55.51	20240223	17510	0.74	20240405	39650	-55.51	20240223	17510	0.74	20240405	0.01	N	418620	500	48 억		0	N	N	0	N	00	N
131	20240405	151051	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N		N	17680	-630	5	-3.44	3305084970	185985	131.58	18200	18260	17510	23800	12820	18310	17770.41	0.00	0	12091	19490	18900	18590	18000	17690	18745	17845	48	5490	500	12810	10	1	9647677	1706	-23.23	-18.02	12	1.93	-761.00	-981.00	39650	20240223	-55.41	17510	20240405	0.97	39650	-55.41	20240223	17510	0.97	20240405	39650	-55.41	20240223	17510	0.97	20240405	0.01	N	418620	500	48 억		0	N	N	0	N	00	N
132	20240405	141048	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N		N	17710	-600	5	-3.28	2842960650	159783	113.04	18200	18260	17510	23800	12820	18310	17792.31	0.00	0	9366	19490	18900	18590	18000	17690	18745	17845	48	5490	500	12810	10	1	9647677	1709	-23.27	-18.05	12	1.66	-761.00	-981.00	39650	20240223	-55.33	17510	20240405	1.14	39650	-55.33	20240223	17510	1.14	20240405	39650	-55.33	20240223	17510	1.14	20240405	0.01	N	418620	500	48 억		0	N	N	0	N	00	N
133	20240405	131044	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N		N	17610	-700	5	-3.82	2578645800	144771	102.42	18200	18260	17510	23800	12820	18310	17811.55	0.00	0	7717	19490	18900	18590	18000	17690	18745	17845	48	5490	500	12810	10	1	9647677	1699	-23.14	-17.95	12	1.50	-761.00	-981.00	39650	20240223	-55.59	17510	20240405	0.57	39650	-55.59	20240223	17510	0.57	20240405	39650	-55.59	20240223	17510	0.57	20240405	0.01	N	418620	500	48 억		0	N	N	0	N	00	N
134	20240405	121049	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N		N	17630	-680	5	-3.71	2302777950	129085	91.32	18200	18260	17510	23800	12820	18310	17838.87	0.00	0	7313	19490	18900	18590	18000	17690	18745	17845	48	5490	500	12810	10	1	9647677	1701	-23.17	-17.97	12	1.34	-761.00	-981.00	39650	20240223	-55.54	17510	20240405	0.69	39650	-55.54	20240223	17510	0.69	20240405	39650	-55.54	20240223	17510	0.69	20240405	0.01	N	418620	500	48 억		0	N	N	0	N	00	N
135	20240405	111057	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N		N	17650	-660	5	-3.60	2090026810	117014	82.78	18200	18260	17510	23800	12820	18310	17860.95	0.00	0	8125	19490	18900	18590	18000	17690	18745	17845	48	5490	500	12810	10	1	9647677	1703	-23.19	-17.99	12	1.21	-761.00	-981.00	39650	20240223	-55.49	17510	20240405	0.80	39650	-55.49	20240223	17510	0.80	20240405	39650	-55.49	20240223	17510	0.80	20240405	0.01	N	418620	500	48 억		0	N	N	0	N	00	N
136	20240405	100920	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	17940	-370	5	-2.02	1130721200	62761	44.40	18200	18260	17880	23800	12820	18310	18015.83	0.00	0	7217	19490	18900	18590	18000	17690	18745	17845	48	5490	500	12810	10	1	9647677	1731	-23.57	-18.29	12	0.65	-761.00	-981.00	39650	20240223	-54.75	17760	20240304	1.01	39650	-54.75	20240223	17760	1.01	20240304	39650	-54.75	20240223	17760	1.01	20240304	0.01	N	418620	500	48 억		0	N	N	0	N	00	N
137	20240405	091036	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	18050	-260	5	-1.42	296675320	16347	11.56	18200	18260	18020	23800	12820	18310	18147.61	0.00	0	3739	19490	18900	18590	18000	17690	18745	17845	48	5490	500	12810	10	1	9647677	1741	-23.72	-18.40	12	0.17	-761.00	-981.00	39650	20240223	-54.48	17760	20240304	1.63	39650	-54.48	20240223	17760	1.63	20240304	39650	-54.48	20240223	17760	1.63	20240304	0.01	N	418620	500	48 억		0	N	N	0	N	00	N
138	20240404	161031	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	18310	-500	5	-2.66	2559369960	137226	56.74	18820	19180	18280	24450	13170	18810	18653.81	0.00	0	2303	20263	19536	19093	18366	17923	19315	18145	48	5640	500	13160	10	1	9647677	1766	-24.06	-18.66	12	1.42	-761.00	-981.00	39650	20240223	-53.82	17760	20240304	3.10	39650	-53.82	20240223	17760	3.10	20240304	39650	-53.82	20240223	17760	3.10	20240304	0.02	N	418620	500	48 억		0	N	N	0	N	00	N
139	20240404	151031	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	18490	-320	5	-1.70	2308070840	123534	51.08	18820	19180	18280	24450	13170	18810	18683.68	0.00	0	2633	20263	19536	19093	18366	17923	19315	18145	48	5640	500	13160	10	1	9647677	1784	-24.30	-18.85	12	1.28	-761.00	-981.00	39650	20240223	-53.37	17760	20240304	4.11	39650	-53.37	20240223	17760	4.11	20240304	39650	-53.37	20240223	17760	4.11	20240304	0.02	N	418620	500	48 억		0	N	N	0	N	00	N
140	20240404	141040	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	18290	-520	5	-2.76	2027488750	108277	44.77	18820	19180	18280	24450	13170	18810	18725.01	0.00	0	2364	20263	19536	19093	18366	17923	19315	18145	48	5640	500	13160	10	1	9647677	1765	-24.03	-18.64	12	1.12	-761.00	-981.00	39650	20240223	-53.87	17760	20240304	2.98	39650	-53.87	20240223	17760	2.98	20240304	39650	-53.87	20240223	17760	2.98	20240304	0.02	N	418620	500	48 억		0	N	N	0	N	00	N
141	20240404	131026	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	18710	-100	5	-0.53	1395585340	74101	30.64	18820	19180	18690	24450	13170	18810	18833.56	0.00	0	1365	20263	19536	19093	18366	17923	19315	18145	48	5640	500	13160	10	1	9647677	1805	-24.59	-19.07	12	0.77	-761.00	-981.00	39650	20240223	-52.81	17760	20240304	5.35	39650	-52.81	20240223	17760	5.35	20240304	39650	-52.81	20240223	17760	5.35	20240304	0.02	N	418620	500	48 억		0	N	N	0	N	00	N
142	20240404	121032	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	18800	-10	5	-0.05	1139318590	60413	24.98	18820	19180	18740	24450	13170	18810	18858.84	0.00	0	1475	20263	19536	19093	18366	17923	19315	18145	48	5640	500	13160	10	1	9647677	1814	-24.70	-19.16	12	0.63	-761.00	-981.00	39650	20240223	-52.59	17760	20240304	5.86	39650	-52.59	20240223	17760	5.86	20240304	39650	-52.59	20240223	17760	5.86	20240304	0.02	N	418620	500	48 억		0	N	N	0	N	00	N
143	20240404	111034	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	18840	30	2	0.16	992492430	52603	21.75	18820	19180	18740	24450	13170	18810	18867.61	0.00	0	1334	20263	19536	19093	18366	17923	19315	18145	48	5640	500	13160	10	1	9647677	1818	-24.76	-19.20	12	0.55	-761.00	-981.00	39650	20240223	-52.48	17760	20240304	6.08	39650	-52.48	20240223	17760	6.08	20240304	39650	-52.48	20240223	17760	6.08	20240304	0.02	N	418620	500	48 억		0	N	N	0	N	00	N
144	20240404	101030	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	18910	100	2	0.53	606084530	32043	13.25	18820	19180	18750	24450	13170	18810	18914.76	0.00	0	871	20263	19536	19093	18366	17923	19315	18145	48	5640	500	13160	10	1	9647677	1824	-24.85	-19.28	12	0.33	-761.00	-981.00	39650	20240223	-52.31	17760	20240304	6.48	39650	-52.31	20240223	17760	6.48	20240304	39650	-52.31	20240223	17760	6.48	20240304	0.02	N	418620	500	48 억		0	N	N	0	N	00	N
145	20240404	091035	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	19060	250	2	1.33	172705760	9068	3.75	18820	19180	18820	24450	13170	18810	19045.89	0.00	0	58	20263	19536	19093	18366	17923	19315	18145	48	5640	500	13160	10	1	9647677	1839	-25.05	-19.43	12	0.09	-761.00	-981.00	39650	20240223	-51.93	17760	20240304	7.32	39650	-51.93	20240223	17760	7.32	20240304	39650	-51.93	20240223	17760	7.32	20240304	0.02	N	418620	500	48 억		0	N	N	0	N	00	N
146	20240403	161030	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	18810	-1010	5	-5.10	4511781740	238144	111.37	19810	19820	18650	25750	13880	19820	18946.04	0.00	0	1477	20726	20272	20046	19592	19366	20160	19480	48	5930	500	13870	10	1	9647677	1815	-24.72	-19.17	12	2.47	-761.00	-981.00	39650	20240223	-52.56	17760	20240304	5.91	39650	-52.56	20240223	17760	5.91	20240304	39650	-52.56	20240223	17760	5.91	20240304	0.01	N	418620	500	48 억		0	N	N	0	N	00	N
147	20240403	151030	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	18880	-940	5	-4.74	4251255670	224312	104.91	19810	19820	18650	25750	13880	19820	18952.03	0.00	0	1842	20726	20272	20046	19592	19366	20160	19480	48	5930	500	13870	10	1	9647677	1821	-24.81	-19.25	12	2.33	-761.00	-981.00	39650	20240223	-52.38	17760	20240304	6.31	39650	-52.38	20240223	17760	6.31	20240304	39650	-52.38	20240223	17760	6.31	20240304	0.01	N	418620	500	48 억		0	N	N	0	N	00	N
148	20240403	141018	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	19000	-820	5	-4.14	3916796290	206620	96.63	19810	19820	18650	25750	13880	19820	18956.10	0.00	0	3090	20726	20272	20046	19592	19366	20160	19480	48	5930	500	13870	10	1	9647677	1833	-24.97	-19.37	12	2.14	-761.00	-981.00	39650	20240223	-52.08	17760	20240304	6.98	39650	-52.08	20240223	17760	6.98	20240304	39650	-52.08	20240223	17760	6.98	20240304	0.01	N	418620	500	48 억		0	N	N	0	N	00	N
149	20240403	131027	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	18760	-1060	5	-5.35	3553297360	187490	87.68	19810	19820	18650	25750	13880	19820	18951.47	0.00	0	2632	20726	20272	20046	19592	19366	20160	19480	48	5930	500	13870	10	1	9647677	1810	-24.65	-19.12	12	1.94	-761.00	-981.00	39650	20240223	-52.69	17760	20240304	5.63	39650	-52.69	20240223	17760	5.63	20240304	39650	-52.69	20240223	17760	5.63	20240304	0.01	N	418620	500	48 억		0	N	N	0	N	00	N
150	20240403	121019	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	18810	-1010	5	-5.10	3267536130	172227	80.55	19810	19820	18650	25750	13880	19820	18971.77	0.00	0	3554	20726	20272	20046	19592	19366	20160	19480	48	5930	500	13870	10	1	9647677	1815	-24.72	-19.17	12	1.79	-761.00	-981.00	39650	20240223	-52.56	17760	20240304	5.91	39650	-52.56	20240223	17760	5.91	20240304	39650	-52.56	20240223	17760	5.91	20240304	0.01	N	418620	500	48 억		0	N	N	0	N	00	N
151	20240403	111026	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	18780	-1040	5	-5.25	2703986370	142135	66.47	19810	19820	18700	25750	13880	19820	19023.51	0.00	0	2883	20726	20272	20046	19592	19366	20160	19480	48	5930	500	13870	10	1	9647677	1812	-24.68	-19.14	12	1.47	-761.00	-981.00	39650	20240223	-52.64	17760	20240304	5.74	39650	-52.64	20240223	17760	5.74	20240304	39650	-52.64	20240223	17760	5.74	20240304	0.01	N	418620	500	48 억		0	N	N	0	N	00	N
152	20240403	101025	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	18970	-850	5	-4.29	2118271890	111047	51.93	19810	19820	18700	25750	13880	19820	19074.78	0.00	0	3417	20726	20272	20046	19592	19366	20160	19480	48	5930	500	13870	10	1	9647677	1830	-24.93	-19.34	12	1.15	-761.00	-981.00	39650	20240223	-52.16	17760	20240304	6.81	39650	-52.16	20240223	17760	6.81	20240304	39650	-52.16	20240223	17760	6.81	20240304	0.01	N	418620	500	48 억		0	N	N	0	N	00	N
153	20240403	091027	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	18740	-1080	5	-5.45	947053940	49212	23.02	19810	19820	18730	25750	13880	19820	19243.20	0.00	0	2239	20726	20272	20046	19592	19366	20160	19480	48	5930	500	13870	10	1	9647677	1808	-24.63	-19.10	12	0.51	-761.00	-981.00	39650	20240223	-52.74	17760	20240304	5.52	39650	-52.74	20240223	17760	5.52	20240304	39650	-52.74	20240223	17760	5.52	20240304	0.01	N	418620	500	48 억		0	N	N	0	N	00	N
154	20240402	161012	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	19820	-730	5	-3.55	4164972990	208231	60.28	20450	20500	19820	26700	14400	20550	20001.84	0.02	0	-17017	21816	21182	20666	20032	19516	21500	20350	48	6150	500	14380	10	1	9647677	1912	-26.04	-20.20	12	2.16	-761.00	-981.00	39650	20240223	-50.01	17760	20240304	11.60	39650	-50.01	20240223	17760	11.60	20240304	39650	-50.01	20240223	17760	11.60	20240304	0.01	N	418620	500	48 억		2173	N	N	0	N	00	N
155	20240402	151020	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	19910	-640	5	-3.11	3752259350	187465	54.27	20450	20500	19900	26700	14400	20550	20015.59	0.02	0	-15370	21816	21182	20666	20032	19516	21500	20350	48	6150	500	14380	10	1	9647677	1921	-26.16	-20.30	12	1.94	-761.00	-981.00	39650	20240223	-49.79	17760	20240304	12.11	39650	-49.79	20240223	17760	12.11	20240304	39650	-49.79	20240223	17760	12.11	20240304	0.01	N	418620	500	48 억		2173	N	N	0	N	00	N
156	20240402	141022	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	19960	-590	5	-2.87	3123868420	155926	45.14	20450	20500	19940	26700	14400	20550	20034.07	0.02	0	-14491	21816	21182	20666	20032	19516	21500	20350	48	6150	500	14380	10	1	9647677	1926	-26.23	-20.35	12	1.62	-761.00	-981.00	39650	20240223	-49.66	17760	20240304	12.39	39650	-49.66	20240223	17760	12.39	20240304	39650	-49.66	20240223	17760	12.39	20240304	0.01	N	418620	500	48 억		2173	N	N	0	N	00	N
157	20240402	131006	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	19970	-580	5	-2.82	2860455260	142733	41.32	20450	20500	19940	26700	14400	20550	20040.36	0.02	0	-13765	21816	21182	20666	20032	19516	21500	20350	48	6150	500	14380	10	1	9647677	1927	-26.24	-20.36	12	1.48	-761.00	-981.00	39650	20240223	-49.63	17760	20240304	12.44	39650	-49.63	20240223	17760	12.44	20240304	39650	-49.63	20240223	17760	12.44	20240304	0.01	N	418620	500	48 억		2173	N	N	0	N	00	N
158	20240402	121006	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	19990	-560	5	-2.73	2520057450	125695	36.39	20450	20500	19940	26700	14400	20550	20048.71	0.02	0	-13052	21816	21182	20666	20032	19516	21500	20350	48	6150	500	14380	10	1	9647677	1929	-26.27	-20.38	12	1.30	-761.00	-981.00	39650	20240223	-49.58	17760	20240304	12.56	39650	-49.58	20240223	17760	12.56	20240304	39650	-49.58	20240223	17760	12.56	20240304	0.01	N	418620	500	48 억		2173	N	N	0	N	00	N
159	20240402	111007	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	20000	-550	5	-2.68	2210795710	110267	31.92	20450	20500	19940	26700	14400	20550	20049.16	0.02	0	-14038	21816	21182	20666	20032	19516	21500	20350	48	6150	500	14380	50	1	9647677	1930	-26.28	-20.39	12	1.14	-761.00	-981.00	39650	20240223	-49.56	17760	20240304	12.61	39650	-49.56	20240223	17760	12.61	20240304	39650	-49.56	20240223	17760	12.61	20240304	0.01	N	418620	500	48 억		2173	N	N	0	N	00	N
160	20240402	101012	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	19990	-560	5	-2.73	1705735050	85002	24.61	20450	20500	19940	26700	14400	20550	20066.61	0.02	0	-9748	21816	21182	20666	20032	19516	21500	20350	48	6150	500	14380	10	1	9647677	1929	-26.27	-20.38	12	0.88	-761.00	-981.00	39650	20240223	-49.58	17760	20240304	12.56	39650	-49.58	20240223	17760	12.56	20240304	39650	-49.58	20240223	17760	12.56	20240304	0.01	N	418620	500	48 억		2173	N	N	0	N	00	N
161	20240402	091007	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	20100	-450	5	-2.19	472893350	23395	6.77	20450	20500	20050	26700	14400	20550	20212.44	0.02	0	-984	21816	21182	20666	20032	19516	21500	20350	48	6150	500	14380	50	1	9647677	1939	-26.41	-20.49	12	0.24	-761.00	-981.00	39650	20240223	-49.31	17760	20240304	13.18	39650	-49.31	20240223	17760	13.18	20240304	39650	-49.31	20240223	17760	13.18	20240304	0.01	N	418620	500	48 억		2173	N	N	0	N	00	N
162	20240401	161006	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	20550	400	2	1.99	6964720550	337155	43.65	20150	21300	20150	26150	14150	20150	20658.46	0.00	0	10033	22676	21412	20686	19422	18696	22045	20055	48	6000	500	14100	50	1	9647677	1983	-27.00	-20.95	12	3.49	-761.00	-981.00	39650	20240223	-48.17	17760	20240304	15.71	39650	-48.17	20240223	17760	15.71	20240304	39650	-48.17	20240223	17760	15.71	20240304	0.00	N	418620	500	48 억		0	N	N	0	N	00	N
163	20240401	151011	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	20400	250	2	1.24	6652252250	321909	41.68	20150	21300	20150	26150	14150	20150	20665.18	0.00	0	10751	22676	21412	20686	19422	18696	22045	20055	48	6000	500	14100	50	1	9647677	1968	-26.81	-20.80	12	3.34	-761.00	-981.00	39650	20240223	-48.55	17760	20240304	14.86	39650	-48.55	20240223	17760	14.86	20240304	39650	-48.55	20240223	17760	14.86	20240304	0.00	N	418620	500	48 억		0	N	N	0	N	00	N
164	20240401	141004	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	20400	250	2	1.24	6211398100	300351	38.89	20150	21300	20150	26150	14150	20150	20680.66	0.00	0	10709	22676	21412	20686	19422	18696	22045	20055	48	6000	500	14100	50	1	9647677	1968	-26.81	-20.80	12	3.11	-761.00	-981.00	39650	20240223	-48.55	17760	20240304	14.86	39650	-48.55	20240223	17760	14.86	20240304	39650	-48.55	20240223	17760	14.86	20240304	0.00	N	418620	500	48 억		0	N	N	0	N	00	N
165	20240401	131001	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	20400	250	2	1.24	5727966850	276585	35.81	20150	21300	20150	26150	14150	20150	20709.83	0.00	0	11118	22676	21412	20686	19422	18696	22045	20055	48	6000	500	14100	50	1	9647677	1968	-26.81	-20.80	12	2.87	-761.00	-981.00	39650	20240223	-48.55	17760	20240304	14.86	39650	-48.55	20240223	17760	14.86	20240304	39650	-48.55	20240223	17760	14.86	20240304	0.00	N	418620	500	48 억		0	N	N	0	N	00	N
166	20240401	121007	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	20650	500	2	2.48	4443946250	213970	27.70	20150	21300	20150	26150	14150	20150	20769.33	0.00	0	4195	22676	21412	20686	19422	18696	22045	20055	48	6000	500	14100	50	1	9647677	1992	-27.14	-21.05	12	2.22	-761.00	-981.00	39650	20240223	-47.92	17760	20240304	16.27	39650	-47.92	20240223	17760	16.27	20240304	39650	-47.92	20240223	17760	16.27	20240304	0.00	N	418620	500	48 억		0	N	N	0	N	00	N
167	20240401	111006	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	20600	450	2	2.23	4100547900	197371	25.55	20150	21300	20150	26150	14150	20150	20776.18	0.00	0	1664	22676	21412	20686	19422	18696	22045	20055	48	6000	500	14100	50	1	9647677	1987	-27.07	-21.00	12	2.05	-761.00	-981.00	39650	20240223	-48.05	17760	20240304	15.99	39650	-48.05	20240223	17760	15.99	20240304	39650	-48.05	20240223	17760	15.99	20240304	0.00	N	418620	500	48 억		0	N	N	0	N	00	N
168	20240401	101003	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	20700	550	2	2.73	3550457550	170706	22.10	20150	21300	20150	26150	14150	20150	20799.08	0.00	0	1113	22676	21412	20686	19422	18696	22045	20055	48	6000	500	14100	50	1	9647677	1997	-27.20	-21.10	12	1.77	-761.00	-981.00	39650	20240223	-47.79	17760	20240304	16.55	39650	-47.79	20240223	17760	16.55	20240304	39650	-47.79	20240223	17760	16.55	20240304	0.00	N	418620	500	48 억		0	N	N	0	N	00	N
169	20240401	091002	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	20550	400	2	1.99	381931100	18840	2.44	20150	20550	20150	26150	14150	20150	20273.06	0.00	0	-1367	22676	21412	20686	19422	18696	22045	20055	48	6000	500	14100	50	1	9647677	1983	-27.00	-20.95	12	0.20	-761.00	-981.00	39650	20240223	-48.17	17760	20240304	15.71	39650	-48.17	20240223	17760	15.71	20240304	39650	-48.17	20240223	17760	15.71	20240304	0.00	N	418620	500	48 억		0	N	N	0	N	00	N